Metal Powder Works Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.480 | 1.580 | 1.435 | 1.540 | 1.540 | 121,569 |
| 2026-10-19 | 1.510 | 1.520 | 1.490 | 1.500 | 1.500 | 26,248 |
| 2026-10-16 | 1.450 | 1.535 | 1.445 | 1.525 | 1.525 | 56,831 |
| 2026-10-15 | 1.600 | 1.600 | 1.410 | 1.450 | 1.450 | 127,283 |
| 2026-10-14 | 1.505 | 1.630 | 1.505 | 1.630 | 1.630 | 33,190 |
| 2026-10-13 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2026-10-12 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 1 |
| 2026-10-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2026-10-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2026-10-07 | 1.635 | 1.700 | 1.570 | 1.700 | 1.700 | 42,433 |
| 2026-10-06 | 1.700 | 1.705 | 1.625 | 1.635 | 1.635 | 40,511 |
| 2026-10-05 | 1.765 | 1.765 | 1.700 | 1.725 | 1.725 | 4,771 |
| 2026-10-02 | 1.810 | 1.850 | 1.720 | 1.770 | 1.770 | 47,485 |
| 2026-10-01 | 1.778 | 1.810 | 1.770 | 1.785 | 1.785 | 10,416 |
| 2026-09-30 | 1.820 | 1.820 | 1.745 | 1.820 | 1.820 | 144,412 |
| 2026-09-29 | 1.740 | 1.825 | 1.735 | 1.825 | 1.825 | 40,940 |
| 2026-09-28 | 1.805 | 1.830 | 1.748 | 1.790 | 1.790 | 24,180 |
| 2026-09-25 | 1.855 | 1.855 | 1.760 | 1.805 | 1.805 | 16,931 |
| 2026-09-24 | 1.880 | 1.880 | 1.800 | 1.830 | 1.830 | 39,057 |
| 2026-09-23 | 1.850 | 1.890 | 1.850 | 1.880 | 1.880 | 33,671 |
| 2026-09-22 | 1.870 | 1.900 | 1.800 | 1.900 | 1.900 | 45,257 |
| 2026-09-21 | 1.830 | 1.870 | 1.730 | 1.870 | 1.870 | 77,211 |
| 2026-09-18 | 1.900 | 2.000 | 1.785 | 1.855 | 1.855 | 135,664 |
| 2026-09-17 | 1.650 | 1.940 | 1.650 | 1.940 | 1.940 | 187,892 |
| 2026-09-16 | 1.490 | 1.665 | 1.365 | 1.645 | 1.645 | 167,510 |
| 2026-09-15 | 1.455 | 1.495 | 1.430 | 1.490 | 1.490 | 72,144 |
| 2026-09-14 | 1.500 | 1.510 | 1.420 | 1.455 | 1.455 | 92,008 |
| 2026-09-11 | 1.483 | 1.500 | 1.400 | 1.500 | 1.500 | 93,950 |
| 2026-09-10 | 1.500 | 1.505 | 1.375 | 1.480 | 1.480 | 261,394 |
| 2026-09-09 | 1.590 | 1.590 | 1.460 | 1.505 | 1.505 | 78,513 |
| 2026-09-08 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 142,952 |
| 2026-09-07 | 1.675 | 1.750 | 1.535 | 1.600 | 1.600 | 78,312 |
| 2026-09-04 | 1.610 | 1.665 | 1.580 | 1.650 | 1.650 | 287,447 |
| 2026-09-03 | 1.530 | 1.670 | 1.500 | 1.600 | 1.600 | 294,070 |
| 2026-09-02 | 1.490 | 1.500 | 1.330 | 1.500 | 1.500 | 315,076 |
| 2026-09-01 | 1.680 | 1.680 | 1.390 | 1.490 | 1.490 | 223,004 |
| 2026-08-31 | 1.800 | 1.800 | 1.680 | 1.730 | 1.730 | 92,890 |
| 2026-08-28 | 1.760 | 1.820 | 1.735 | 1.820 | 1.820 | 112,597 |
| 2026-08-27 | 1.885 | 1.885 | 1.755 | 1.790 | 1.790 | 190,113 |
| 2026-08-26 | 1.890 | 1.925 | 1.770 | 1.800 | 1.800 | 119,129 |
| 2026-08-25 | 1.770 | 1.850 | 1.770 | 1.850 | 1.850 | 87,425 |
| 2026-08-24 | 1.720 | 1.890 | 1.720 | 1.770 | 1.770 | 202,750 |
| 2026-08-21 | 1.770 | 1.770 | 1.645 | 1.700 | 1.700 | 177,044 |
| 2026-08-20 | 1.800 | 1.800 | 1.730 | 1.745 | 1.745 | 78,122 |
| 2026-08-19 | 1.850 | 1.850 | 1.740 | 1.780 | 1.780 | 95,283 |
| 2026-08-18 | 1.870 | 1.870 | 1.780 | 1.790 | 1.790 | 90,168 |
| 2026-08-17 | 1.920 | 1.940 | 1.830 | 1.830 | 1.830 | 93,566 |
| 2026-08-14 | 1.980 | 1.980 | 1.870 | 1.920 | 1.920 | 93,983 |
| 2026-08-13 | 1.905 | 1.990 | 1.890 | 1.990 | 1.990 | 210,034 |
| 2026-08-12 | 2.060 | 2.070 | 1.855 | 1.855 | 1.855 | 188,670 |
| 2026-08-11 | 2.060 | 2.060 | 1.985 | 2.030 | 2.030 | 88,304 |
| 2026-08-10 | 1.960 | 2.020 | 1.930 | 2.020 | 2.020 | 77,461 |
| 2026-08-07 | 2.060 | 2.060 | 1.960 | 1.970 | 1.970 | 68,078 |
| 2026-08-06 | 2.010 | 2.110 | 1.920 | 2.060 | 2.060 | 130,929 |
| 2026-08-05 | 1.980 | 2.060 | 1.960 | 2.000 | 2.000 | 150,871 |
| 2026-08-04 | 1.955 | 2.020 | 1.915 | 1.940 | 1.940 | 76,463 |
| 2026-08-03 | 1.830 | 1.920 | 1.800 | 1.920 | 1.920 | 41,554 |
| 2026-07-31 | 1.880 | 1.895 | 1.748 | 1.830 | 1.830 | 25,873 |
| 2026-07-30 | 1.700 | 1.895 | 1.645 | 1.800 | 1.800 | 248,684 |
| 2026-07-29 | 1.835 | 1.835 | 1.640 | 1.700 | 1.700 | 161,695 |
Page 1 of 22 · 1,269 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.